股票概览
20.04
-3.47%
-0.72
20.62
开盘价
20.81
最高价
20.01
最低价
60,413
成交量
数据更新至: 2025-02-28
技术指标
20.31
MA5 (5日均线)
20.01
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 20.62 | 20.81 | 20.01 | 20.04 | -3.47% | 60,413 | 123,392,527 |
| 2025-02-27 | 21.16 | 21.19 | 20.44 | 20.76 | -2.03% | 59,318 | 122,995,500 |
| 2025-02-26 | 19.85 | 21.35 | 19.77 | 21.19 | +7.18% | 116,504 | 240,679,651 |
| 2025-02-25 | 19.66 | 19.98 | 19.55 | 19.77 | -0.15% | 35,296 | 69,861,431 |
| 2025-02-24 | 19.95 | 20.01 | 19.6 | 19.8 | -0.45% | 41,618 | 82,381,534 |
| 2025-02-21 | 19.85 | 19.99 | 19.66 | 19.89 | +0.05% | 38,171 | 75,639,812 |
| 2025-02-20 | 19.99 | 20.02 | 19.68 | 19.88 | -0.85% | 36,498 | 72,459,148 |
| 2025-02-19 | 19.15 | 20.29 | 19.11 | 20.05 | +4.26% | 76,465 | 151,767,095 |
| 2025-02-18 | 19.41 | 19.72 | 19.1 | 19.23 | -1.18% | 53,673 | 104,401,465 |
| 2025-02-17 | 19.43 | 19.6 | 19.25 | 19.46 | +0.15% | 43,910 | 85,219,669 |
| 2025-02-14 | 19.32 | 19.64 | 19.28 | 19.43 | +0.47% | 35,539 | 69,230,158 |
| 2025-02-13 | 19.54 | 19.59 | 19.31 | 19.34 | -1.12% | 40,281 | 78,235,782 |
| 2025-02-12 | 19.39 | 19.56 | 19.26 | 19.56 | +0.82% | 47,731 | 92,607,050 |
| 2025-02-11 | 19.52 | 19.6 | 19.14 | 19.4 | -0.82% | 41,198 | 79,437,951 |
| 2025-02-10 | 19.57 | 19.64 | 19.25 | 19.56 | +0.26% | 40,864 | 79,542,692 |
| 2025-02-07 | 19.15 | 19.85 | 19.07 | 19.51 | +1.88% | 70,338 | 137,532,279 |
| 2025-02-06 | 18.66 | 19.16 | 18.52 | 19.15 | +2.35% | 34,284 | 64,866,841 |
| 2025-02-05 | 18.98 | 19.08 | 18.65 | 18.71 | -0.37% | 27,395 | 51,617,150 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：